UNITED GENE-OLD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.620	0.660	0.580	0.660	0.660	90,000
2026-01-27	0.630	0.670	0.630	0.670	0.670	110,000
2026-01-26	0.590	0.630	0.550	0.630	0.630	0
2026-01-23	0.590	0.630	0.550	0.630	0.630	6,162,000
2026-01-22	0.590	0.630	0.550	0.630	0.630	6,162,000
2026-01-21	0.610	0.610	0.610	0.610	0.610	10,000
2026-01-20	0.570	0.640	0.570	0.630	0.630	120,000
2026-01-19	0.570	0.640	0.570	0.640	0.640	120,000
2026-01-16	0.570	0.640	0.570	0.640	0.640	120,000
2026-01-15	0.590	0.600	0.590	0.600	0.600	25,000
2026-01-14	0.570	0.570	0.550	0.570	0.570	40,000
2026-01-13	0.560	0.590	0.560	0.590	0.590	26,000
2026-01-12	0.560	0.590	0.560	0.590	0.590	26,000
2026-01-09	0.600	0.610	0.580	0.600	0.600	50,000
2026-01-08	0.600	0.610	0.580	0.600	0.600	50,000
2026-01-07	0.600	0.610	0.580	0.600	0.600	50,000
2026-01-06	0.600	0.610	0.580	0.600	0.600	50,000
2026-01-05	0.600	0.610	0.580	0.600	0.600	50,000
2026-01-02	0.640	0.640	0.640	0.640	0.640	50,000
2025-12-31	0.640	0.640	0.640	0.640	0.640	50,000
2025-12-30	0.600	0.600	0.600	0.600	0.600	0
2025-12-29	0.600	0.600	0.600	0.600	0.600	0
2025-12-24	0.600	0.600	0.600	0.600	0.600	10,000
2025-12-23	0.560	0.560	0.560	0.560	0.560	10,000
2025-12-22	0.560	0.560	0.560	0.560	0.560	10,000
2025-12-19	0.570	0.600	0.570	0.600	0.600	120,000
2025-12-18	0.590	0.590	0.530	0.580	0.580	140,000
2025-12-17	0.620	0.650	0.620	0.650	0.650	50,000
2025-12-16	0.650	0.650	0.620	0.650	0.650	60,000
2025-12-15	0.600	0.620	0.600	0.620	0.620	58,000
2025-12-12	0.185	0.185	0.185	0.185	0.185	3,200
2025-12-11	0.190	0.190	0.190	0.190	0.190	20,000
2025-12-10	0.190	0.190	0.190	0.190	0.190	20,000
2025-12-09	0.190	0.190	0.190	0.190	0.190	20,000
2025-12-08	0.190	0.190	0.190	0.190	0.190	10,000
2025-12-05	0.190	0.190	0.190	0.190	0.190	10,000
2025-12-04	0.195	0.195	0.195	0.195	0.195	82,000
2025-12-03	0.200	0.200	0.200	0.200	0.200	82,000
2025-12-02	0.200	0.200	0.200	0.200	0.200	30,000
2025-12-01	0.200	0.200	0.200	0.200	0.200	20,000
2025-11-28	0.200	0.200	0.200	0.200	0.200	9,600
2025-11-27	0.220	0.220	0.220	0.220	0.220	14,400
2025-11-26	0.188	0.220	0.188	0.220	0.220	108,400
2025-11-25	0.164	0.164	0.164	0.164	0.164	0
2025-11-24	0.164	0.164	0.164	0.164	0.164	75,600
2025-11-21	0.164	0.164	0.164	0.164	0.164	12,800
2025-11-20	0.161	0.163	0.161	0.163	0.163	14,000
2025-11-19	0.160	0.163	0.157	0.159	0.159	353,600
2025-11-18	0.180	0.180	0.157	0.157	0.157	189,600
2025-11-17	0.200	0.205	0.200	0.205	0.205	98,800
2025-11-14	0.480	0.480	0.480	0.480	0.480	100,000
2025-11-13	0.495	0.495	0.495	0.495	0.495	10,000
2025-11-11	0.490	0.490	0.475	0.475	0.475	66,000
2025-11-07	0.455	0.470	0.430	0.470	0.470	78,000
2025-11-06	0.425	0.560	0.425	0.460	0.460	70,000
2025-10-31	0.420	0.425	0.420	0.425	0.425	30,000
2025-10-30	0.390	0.440	0.390	0.420	0.420	610,000

← NewerPage 4 of 4 · 237 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-11	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.